PPB

PEPT
🏛️ malaysia →
10.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.96 17.10 16.78 17.10 0.4M
2021-12-30 17.00 17.00 16.70 16.86 0.1M
2021-12-29 16.84 17.00 16.80 16.82 0.7M
2021-12-28 16.96 16.96 16.64 16.80 0.2M
2021-12-27 16.58 16.92 16.58 16.70 0.1M
2021-12-24 16.70 16.70 16.60 16.66 0.0M
2021-12-23 16.70 16.70 16.46 16.70 0.3M
2021-12-22 16.62 16.70 16.36 16.70 0.3M
2021-12-21 16.60 16.60 16.08 16.50 0.7M
2021-12-20 16.84 16.84 16.62 16.72 0.1M
2021-12-17 16.72 16.90 16.70 16.84 1.1M
2021-12-16 16.86 16.86 16.68 16.84 0.5M
2021-12-15 16.92 16.92 16.70 16.86 0.5M
2021-12-14 16.88 16.92 16.78 16.80 0.6M
2021-12-13 16.92 17.10 16.80 16.94 0.2M
2021-12-10 17.26 17.26 16.90 16.96 1.2M
2021-12-09 17.16 17.26 17.06 17.20 0.5M
2021-12-08 17.02 17.20 16.94 17.06 0.3M
2021-12-07 17.00 17.22 16.92 17.22 0.4M
2021-12-06 17.50 17.50 16.88 16.94 0.5M
2021-12-02 17.04 17.50 16.86 17.50 0.8M
2021-12-01 17.80 17.80 16.98 17.06 0.9M
2021-11-30 17.26 17.82 17.02 17.82 4.7M
2021-11-29 17.22 17.22 16.78 17.00 1.0M
2021-11-26 17.30 17.30 16.94 17.02 1.2M
2021-11-25 17.08 17.38 17.08 17.26 0.2M
2021-11-24 17.26 17.40 17.10 17.32 0.4M
2021-11-23 17.10 17.20 16.96 17.10 0.6M
2021-11-22 17.06 17.24 16.90 17.10 0.8M
2021-11-19 17.50 17.50 17.08 17.12 0.9M
2021-11-18 17.40 17.50 17.28 17.40 0.3M
2021-11-17 17.50 17.50 17.30 17.36 0.2M
2021-11-16 17.28 17.58 17.22 17.38 0.3M
2021-11-15 17.72 17.72 16.94 17.20 0.4M
2021-11-12 17.76 17.80 17.66 17.72 0.2M
2021-11-11 17.78 17.78 17.58 17.66 0.2M
2021-11-10 18.18 18.18 17.54 17.66 0.3M
2021-11-09 17.90 17.90 17.74 17.78 0.5M
2021-11-08 17.80 17.94 17.80 17.90 0.4M
2021-11-05 17.90 18.18 17.70 17.84 0.5M
2021-11-03 17.96 17.98 17.74 17.80 0.5M
2021-11-02 18.22 18.22 17.72 17.90 0.6M
2021-11-01 18.00 18.02 17.80 17.96 0.2M
2021-10-29 18.34 18.38 18.18 18.18 0.7M
2021-10-28 18.50 18.50 18.32 18.46 0.2M
2021-10-27 18.50 18.50 18.40 18.42 0.4M
2021-10-26 18.32 18.46 18.32 18.40 0.5M
2021-10-25 18.32 18.52 18.32 18.48 0.2M
2021-10-22 18.30 18.50 18.28 18.42 0.2M
2021-10-21 18.56 18.56 18.30 18.34 0.3M
2021-10-20 18.40 18.52 18.38 18.46 0.2M
2021-10-18 18.50 18.56 18.34 18.50 0.3M
2021-10-15 18.36 18.50 18.36 18.46 0.3M
2021-10-14 18.42 18.50 18.38 18.40 0.2M
2021-10-13 18.46 18.52 18.36 18.50 0.4M
2021-10-12 18.46 18.48 18.32 18.46 0.2M
2021-10-11 18.56 18.60 18.48 18.50 0.1M
2021-10-08 18.58 18.60 18.50 18.58 0.1M
2021-10-07 18.70 18.70 18.46 18.60 0.6M
2021-10-06 18.48 18.72 18.42 18.70 0.8M
2021-10-05 18.30 18.40 18.20 18.40 0.4M
2021-10-04 18.36 18.38 18.22 18.30 0.5M
2021-10-01 18.30 18.38 18.26 18.30 0.5M
2021-09-30 18.30 18.42 18.20 18.36 0.7M
2021-09-29 18.50 18.50 18.12 18.48 0.2M
2021-09-28 18.32 18.46 18.20 18.46 0.5M
2021-09-27 18.30 18.46 18.14 18.32 0.3M
2021-09-24 18.28 18.36 18.12 18.30 0.5M
2021-09-23 18.44 18.44 18.28 18.30 0.5M
2021-09-22 18.30 18.40 18.28 18.32 0.3M
2021-09-21 18.34 18.46 18.30 18.34 0.3M
2021-09-20 18.30 18.44 18.28 18.30 0.6M
2021-09-17 18.32 18.46 18.24 18.30 1.0M
2021-09-15 18.42 18.44 18.30 18.34 0.4M
2021-09-14 18.50 18.50 18.30 18.42 0.4M
2021-09-13 18.56 18.56 18.28 18.34 0.4M
2021-09-10 18.30 18.60 18.28 18.30 0.6M
2021-09-09 18.30 18.38 18.24 18.30 1.8M
2021-09-08 18.30 18.48 18.26 18.48 1.4M
2021-09-07 18.30 18.36 18.26 18.32 1.3M
2021-09-06 18.30 18.34 18.24 18.30 1.6M
2021-09-03 18.40 18.50 18.28 18.38 0.5M
2021-09-02 18.50 18.58 18.38 18.40 0.5M
2021-09-01 18.42 18.70 18.38 18.50 0.6M
2021-08-30 18.64 18.64 18.40 18.52 1.5M
2021-08-27 18.36 18.60 18.34 18.56 0.7M
2021-08-26 18.42 18.68 18.32 18.56 0.8M
2021-08-25 18.24 18.42 18.22 18.36 0.4M
2021-08-24 18.20 18.34 18.16 18.22 0.5M
2021-08-23 18.20 18.22 18.12 18.18 0.3M
2021-08-20 18.14 18.30 18.12 18.18 0.2M
2021-08-19 18.12 18.20 18.08 18.20 0.2M
2021-08-18 18.18 18.22 18.08 18.20 0.3M
2021-08-17 18.36 18.38 18.20 18.20 0.7M
2021-08-16 18.22 18.30 18.20 18.22 0.2M
2021-08-13 18.40 18.40 18.18 18.22 0.4M
2021-08-12 18.12 18.34 18.12 18.18 0.2M
2021-08-11 18.14 18.32 18.12 18.18 0.4M
2021-08-09 18.14 18.16 18.10 18.14 0.2M
2021-08-06 18.10 18.14 18.04 18.10 0.5M
2021-08-05 18.12 18.20 18.10 18.14 0.3M
2021-08-04 18.26 18.26 18.06 18.14 0.6M
2021-08-03 18.14 18.28 18.04 18.16 0.7M
2021-08-02 18.28 18.28 18.02 18.14 0.3M
2021-07-30 18.20 18.40 18.10 18.10 0.5M
2021-07-29 18.24 18.40 18.22 18.26 0.2M
2021-07-28 18.18 18.48 18.16 18.42 0.3M
2021-07-27 18.30 18.40 18.10 18.40 0.3M
2021-07-26 18.24 18.30 18.14 18.20 0.3M
2021-07-23 18.24 18.48 18.24 18.36 0.2M
2021-07-22 18.32 18.50 18.32 18.50 0.5M
2021-07-21 18.24 18.40 18.18 18.26 0.5M
2021-07-19 18.18 18.54 18.18 18.40 0.6M
2021-07-16 18.20 18.40 18.06 18.40 0.2M
2021-07-15 18.26 18.38 18.20 18.20 0.1M
2021-07-14 18.18 18.30 18.18 18.22 0.2M
2021-07-13 18.30 18.38 18.18 18.28 0.1M
2021-07-12 18.22 18.30 18.12 18.18 0.2M
2021-07-09 18.30 18.42 18.26 18.34 0.2M
2021-07-08 18.22 18.36 18.10 18.26 0.4M
2021-07-07 18.30 18.48 18.18 18.48 0.2M
2021-07-06 18.36 18.40 18.30 18.30 0.1M
2021-07-05 18.20 18.38 18.14 18.32 0.2M
2021-07-02 18.26 18.30 18.20 18.24 0.3M
2021-07-01 18.30 18.46 18.20 18.20 0.5M
2021-06-30 18.30 18.40 18.30 18.30 0.7M
2021-06-29 18.40 18.48 18.40 18.40 0.2M
2021-06-28 18.50 18.54 18.34 18.42 0.6M
2021-06-25 18.40 18.50 18.36 18.50 0.5M
2021-06-24 18.40 18.46 18.36 18.40 0.5M
2021-06-23 18.34 18.48 18.34 18.42 0.1M
2021-06-22 18.40 18.50 18.26 18.40 0.3M
2021-06-21 18.44 18.54 18.30 18.40 0.2M
2021-06-18 18.50 18.62 18.42 18.44 3.6M
2021-06-17 18.44 18.50 18.38 18.42 0.5M
2021-06-16 18.50 18.66 18.48 18.54 0.9M
2021-06-15 18.50 18.66 18.44 18.50 0.4M
2021-06-14 18.50 18.66 18.48 18.60 0.3M
2021-06-11 18.56 18.62 18.42 18.58 0.4M
2021-06-10 18.54 18.62 18.48 18.56 0.3M
2021-06-09 18.60 18.72 18.50 18.64 0.3M
2021-06-08 18.50 18.72 18.50 18.72 0.4M
2021-06-04 18.52 18.54 18.28 18.50 0.6M
2021-06-03 18.58 18.74 18.52 18.56 0.1M
2021-06-02 18.68 18.70 18.52 18.68 0.3M
2021-06-01 18.52 18.68 18.52 18.62 0.1M
2021-05-31 18.50 18.70 18.50 18.52 0.1M
2021-05-28 18.50 18.70 18.50 18.62 0.3M
2021-05-27 18.50 19.00 18.50 18.50 2.0M
2021-05-25 18.68 18.72 18.68 18.70 0.4M
2021-05-24 18.66 18.80 18.54 18.68 0.3M
2021-05-21 18.74 18.80 18.32 18.50 0.4M
2021-05-20 18.78 18.80 18.62 18.74 0.7M
2021-05-19 18.76 18.76 18.48 18.68 0.2M
2021-05-18 18.50 18.76 18.50 18.70 0.4M
2021-05-17 18.26 19.00 18.26 18.50 0.6M
2021-05-12 18.44 18.66 17.88 18.66 0.3M
2021-05-11 18.60 18.60 18.40 18.56 0.3M
2021-05-10 18.54 18.58 18.50 18.56 0.8M
2021-05-07 18.50 18.54 18.44 18.54 0.1M
2021-05-06 18.38 18.48 18.28 18.48 0.3M
2021-05-05 18.36 18.42 18.34 18.34 0.4M
2021-05-04 18.44 18.50 18.38 18.40 0.2M
2021-05-03 18.42 18.42 18.30 18.34 0.4M
2021-04-30 18.24 18.50 18.24 18.34 0.8M
2021-04-28 18.32 18.50 18.28 18.50 0.3M
2021-04-27 18.46 18.48 18.28 18.34 0.6M
2021-04-26 18.54 18.56 18.34 18.34 0.6M
2021-04-23 18.34 18.52 18.34 18.52 0.2M
2021-04-22 18.52 18.52 18.30 18.50 0.9M
2021-04-21 18.34 18.40 18.32 18.34 0.3M
2021-04-20 18.52 18.52 18.34 18.44 0.3M
2021-04-19 18.54 18.54 18.34 18.34 0.2M
2021-04-16 18.50 18.52 18.36 18.42 0.3M
2021-04-15 18.46 18.52 18.24 18.50 0.6M
2021-04-14 18.36 18.46 18.22 18.42 0.6M
2021-04-13 18.48 18.48 18.34 18.36 0.3M
2021-04-12 18.34 18.48 18.34 18.48 0.2M
2021-04-09 18.50 18.50 18.30 18.38 0.4M
2021-04-08 18.52 18.54 18.14 18.34 0.4M
2021-04-07 18.56 18.56 18.34 18.52 0.6M
2021-04-06 18.38 18.54 18.34 18.54 0.4M
2021-04-05 18.48 18.52 18.34 18.40 0.1M
2021-04-02 18.38 18.44 18.32 18.34 0.6M
2021-04-01 18.34 18.46 18.26 18.40 0.4M
2021-03-31 18.58 18.58 18.26 18.34 1.3M
2021-03-30 18.54 18.54 18.42 18.54 0.2M
2021-03-29 18.52 18.56 18.32 18.52 0.4M
2021-03-26 18.44 18.54 18.28 18.36 1.2M
2021-03-25 18.62 18.62 18.30 18.38 0.4M
2021-03-24 18.44 18.62 18.32 18.62 0.4M
2021-03-23 18.42 18.42 18.34 18.36 0.3M
2021-03-22 18.44 18.54 18.28 18.38 0.3M
2021-03-19 18.46 18.56 18.34 18.44 1.8M
2021-03-18 18.38 18.64 18.38 18.60 0.3M
2021-03-17 18.64 18.64 18.36 18.44 0.7M
2021-03-16 18.62 18.72 18.56 18.56 0.6M
2021-03-15 18.48 18.66 18.46 18.64 0.8M
2021-03-12 18.54 18.64 18.48 18.54 0.3M
2021-03-11 18.74 18.74 18.58 18.58 0.3M
2021-03-10 18.62 18.74 18.58 18.66 0.6M
2021-03-09 18.40 18.62 18.40 18.58 0.7M
2021-03-08 18.44 18.62 18.42 18.46 0.6M
2021-03-05 18.44 18.64 18.38 18.56 0.4M
2021-03-04 18.64 18.64 18.36 18.44 0.6M
2021-03-03 18.72 18.84 18.32 18.70 0.7M
2021-03-02 18.64 18.66 18.62 18.64 0.5M
2021-03-01 18.66 18.66 18.46 18.64 0.6M
2021-02-26 18.32 18.68 18.14 18.68 3.3M
2021-02-25 18.24 18.34 18.14 18.32 0.9M
2021-02-24 18.34 18.36 18.14 18.16 0.8M
2021-02-23 18.14 18.34 18.04 18.16 0.8M
2021-02-22 18.04 18.14 17.95 18.04 0.8M
2021-02-19 18.10 18.16 17.97 18.04 0.8M
2021-02-18 18.24 18.30 17.85 17.95 0.8M
2021-02-17 18.24 18.34 18.14 18.24 0.8M
2021-02-16 18.62 18.62 18.26 18.28 0.2M
2021-02-15 18.44 18.64 18.44 18.62 0.2M
2021-02-11 18.64 18.64 18.38 18.54 0.1M
2021-02-10 18.62 18.64 18.44 18.46 0.3M
2021-02-09 18.50 18.70 18.38 18.48 0.1M
2021-02-08 18.74 18.74 18.42 18.54 0.1M
2021-02-05 18.54 18.72 18.46 18.56 0.0M
2021-02-04 18.48 18.62 18.32 18.62 0.3M
2021-02-03 18.58 18.60 18.36 18.44 1.2M
2021-02-02 18.34 18.60 18.32 18.40 0.6M
2021-01-29 18.46 18.82 18.04 18.34 1.4M
2021-01-27 18.82 18.82 18.50 18.60 0.8M
2021-01-26 18.84 18.84 18.46 18.54 1.0M
2021-01-25 18.68 18.94 18.42 18.54 0.6M
2021-01-22 18.82 18.82 18.64 18.68 0.3M
2021-01-21 18.86 19.08 18.64 18.66 0.2M
2021-01-20 18.84 19.04 18.76 18.92 0.2M
2021-01-19 19.04 19.08 18.80 18.92 0.3M
2021-01-18 18.84 19.04 18.70 19.00 0.1M
2021-01-15 19.04 19.12 18.96 19.08 0.4M
2021-01-14 19.04 19.12 18.98 19.04 1.3M
2021-01-13 18.74 18.98 18.68 18.86 1.3M
2021-01-12 18.56 19.02 18.56 18.80 0.8M
2021-01-11 19.12 19.14 18.86 19.14 0.7M
2021-01-08 18.94 19.33 18.92 19.12 1.0M
2021-01-07 18.34 18.98 18.34 18.94 0.9M
2021-01-06 18.58 18.62 18.34 18.44 0.4M
2021-01-05 18.36 18.64 18.24 18.64 0.3M
2021-01-04 18.36 18.58 18.24 18.36 0.4M